CIMG Inc. (IMG)
NASDAQ: IMG · Real-Time Price · USD
0.481
-0.056 (-10.41%)
At close: Feb 27, 2026, 4:00 PM EST
0.470
-0.011 (-2.31%)
After-hours: Feb 27, 2026, 7:46 PM EST
CIMG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.54 | 0.56 | 0.47 | 0.48 | 0.48 | -10.41% | 162,226 |
| Feb 26, 2026 | 0.55 | 0.59 | 0.52 | 0.54 | 0.54 | -3.33% | 63,199 |
| Feb 25, 2026 | 0.49 | 0.56 | 0.46 | 0.56 | 0.56 | 16.68% | 156,690 |
| Feb 24, 2026 | 0.52 | 0.52 | 0.44 | 0.48 | 0.48 | -8.35% | 203,697 |
| Feb 23, 2026 | 0.58 | 0.62 | 0.49 | 0.52 | 0.52 | -6.23% | 543,189 |
| Feb 20, 2026 | 0.57 | 0.62 | 0.55 | 0.55 | 0.55 | -4.58% | 305,048 |
| Feb 19, 2026 | 0.63 | 0.64 | 0.53 | 0.58 | 0.58 | -11.49% | 825,912 |
| Feb 18, 2026 | 0.54 | 0.72 | 0.53 | 0.66 | 0.66 | 21.48% | 3,347,755 |
| Feb 17, 2026 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -1.84% | 85,821 |
| Feb 13, 2026 | 0.50 | 0.60 | 0.50 | 0.55 | 0.55 | 9.21% | 334,694 |
| Feb 12, 2026 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -10.05% | 145,702 |
| Feb 11, 2026 | 0.60 | 0.63 | 0.55 | 0.56 | 0.56 | -4.81% | 135,647 |
| Feb 10, 2026 | 0.62 | 0.67 | 0.57 | 0.59 | 0.59 | -0.79% | 223,882 |
| Feb 9, 2026 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -5.72% | 308,216 |
| Feb 6, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 8.43% | 61,924 |
| Feb 5, 2026 | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -9.36% | 146,132 |
| Feb 4, 2026 | 0.66 | 0.71 | 0.57 | 0.64 | 0.64 | -3.07% | 424,238 |
| Feb 3, 2026 | 0.81 | 0.83 | 0.65 | 0.66 | 0.66 | -14.47% | 488,840 |
| Feb 2, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -9.14% | 91,235 |
| Jan 30, 2026 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -2.36% | 262,259 |
| Jan 29, 2026 | 0.90 | 0.94 | 0.87 | 0.87 | 0.87 | -5.60% | 236,510 |
| Jan 28, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.53% | 59,807 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -6.37% | 235,002 |
| Jan 26, 2026 | 1.04 | 1.08 | 0.98 | 1.01 | 1.01 | -4.72% | 145,966 |
| Jan 23, 2026 | 1.03 | 1.16 | 1.03 | 1.06 | 1.06 | 1.92% | 328,002 |
| Jan 22, 2026 | 1.05 | 1.11 | 1.02 | 1.04 | 1.04 | - | 215,460 |
| Jan 21, 2026 | 1.06 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 177,764 |
| Jan 20, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 328,296 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 107,413 |
| Jan 15, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 132,827 |
| Jan 14, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 2.68% | 228,460 |
| Jan 13, 2026 | 1.18 | 1.22 | 1.12 | 1.12 | 1.12 | -6.67% | 460,397 |
| Jan 12, 2026 | 1.17 | 1.26 | 1.16 | 1.20 | 1.20 | -1.64% | 439,838 |
| Jan 9, 2026 | 1.22 | 1.32 | 1.20 | 1.22 | 1.22 | - | 1,194,004 |
| Jan 8, 2026 | 1.34 | 1.38 | 1.12 | 1.22 | 1.22 | 12.96% | 16,289,104 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 9,815,996 |
| Jan 6, 2026 | 1.18 | 1.19 | 1.08 | 1.09 | 1.09 | -6.84% | 119,326 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.05 | 1.17 | 1.17 | 1.74% | 905,659 |
| Jan 2, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 6.48% | 71,915 |
| Dec 31, 2025 | 1.15 | 1.18 | 1.05 | 1.08 | 1.08 | -9.24% | 183,427 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 65,951 |
| Dec 29, 2025 | 1.33 | 1.35 | 1.19 | 1.21 | 1.21 | -7.63% | 132,979 |
| Dec 26, 2025 | 1.39 | 1.40 | 1.26 | 1.31 | 1.31 | -6.43% | 137,494 |
| Dec 24, 2025 | 1.25 | 1.40 | 1.23 | 1.40 | 1.40 | 11.11% | 109,677 |
| Dec 23, 2025 | 1.28 | 1.33 | 1.20 | 1.26 | 1.26 | -2.33% | 334,451 |
| Dec 22, 2025 | 1.39 | 1.65 | 1.27 | 1.29 | 1.29 | -9.15% | 639,269 |
| Dec 19, 2025 | 1.23 | 1.62 | 1.23 | 1.42 | 1.42 | 20.34% | 2,452,500 |
| Dec 18, 2025 | 1.28 | 1.36 | 1.18 | 1.18 | 1.18 | -15.71% | 397,886 |
| Dec 17, 2025 | 1.17 | 1.83 | 1.13 | 1.40 | 1.40 | 19.66% | 6,355,356 |
| Dec 16, 2025 | 1.65 | 1.66 | 1.15 | 1.17 | 1.17 | -31.98% | 1,305,641 |
| Dec 15, 2025 | 2.00 | 2.04 | 1.65 | 1.72 | 1.72 | 6.17% | 24,011,244 |
| Dec 12, 2025 | 1.88 | 1.92 | 1.58 | 1.62 | 1.62 | -14.29% | 199,053 |
| Dec 11, 2025 | 2.15 | 2.19 | 1.88 | 1.89 | 1.89 | -14.48% | 202,834 |
| Dec 10, 2025 | 2.38 | 2.38 | 2.12 | 2.21 | 2.21 | -6.75% | 145,457 |
| Dec 9, 2025 | 2.16 | 2.45 | 2.06 | 2.37 | 2.37 | 10.23% | 471,666 |
| Dec 8, 2025 | 2.49 | 2.70 | 2.08 | 2.15 | 2.15 | -14.68% | 510,975 |
| Dec 5, 2025 | 2.36 | 2.67 | 2.19 | 2.52 | 2.52 | 15.92% | 974,786 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.11 | 2.17 | 2.17 | -11.19% | 154,644 |
| Dec 3, 2025 | 2.73 | 2.73 | 2.34 | 2.45 | 2.45 | -33.84% | 382,816 |
| Dec 2, 2025 | 3.59 | 3.87 | 3.49 | 3.70 | 3.70 | 4.05% | 76,201 |
| Dec 1, 2025 | 3.49 | 3.69 | 3.44 | 3.56 | 3.56 | -1.28% | 36,258 |
| Nov 28, 2025 | 3.60 | 3.72 | 3.40 | 3.60 | 3.60 | 4.22% | 141,323 |
| Nov 26, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -0.32% | 29,306 |
| Nov 25, 2025 | 3.40 | 3.50 | 3.29 | 3.47 | 3.47 | 3.49% | 43,422 |
| Nov 24, 2025 | 3.17 | 3.36 | 3.13 | 3.35 | 3.35 | 4.75% | 38,941 |
| Nov 21, 2025 | 3.10 | 3.24 | 2.92 | 3.20 | 3.20 | 5.13% | 81,024 |
| Nov 20, 2025 | 3.25 | 3.42 | 3.00 | 3.04 | 3.04 | -4.76% | 52,675 |
| Nov 19, 2025 | 3.12 | 3.43 | 3.05 | 3.19 | 3.19 | 2.83% | 99,689 |
| Nov 18, 2025 | 2.90 | 3.24 | 2.84 | 3.11 | 3.11 | 6.37% | 58,652 |
| Nov 17, 2025 | 3.13 | 3.19 | 2.92 | 2.92 | 2.92 | -7.77% | 45,722 |
| Nov 14, 2025 | 3.15 | 3.30 | 3.05 | 3.17 | 3.17 | 1.02% | 69,362 |
| Nov 13, 2025 | 3.40 | 3.55 | 3.06 | 3.13 | 3.13 | -8.90% | 165,843 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.22 | 3.44 | 3.44 | 1.36% | 272,462 |
| Nov 11, 2025 | 3.36 | 3.42 | 3.30 | 3.39 | 3.39 | -2.42% | 39,047 |
| Nov 10, 2025 | 3.58 | 3.70 | 3.44 | 3.48 | 3.48 | -5.08% | 96,991 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.51 | 3.66 | 3.66 | -4.08% | 72,980 |
| Nov 6, 2025 | 3.80 | 4.06 | 3.66 | 3.82 | 3.82 | -0.21% | 136,176 |
| Nov 5, 2025 | 3.94 | 4.12 | 3.82 | 3.83 | 3.83 | -2.10% | 128,947 |
| Nov 4, 2025 | 4.63 | 4.63 | 3.83 | 3.91 | 3.91 | -15.37% | 204,307 |
| Nov 3, 2025 | 4.60 | 4.70 | 4.40 | 4.62 | 4.62 | -0.82% | 72,476 |
| Oct 31, 2025 | 4.63 | 5.26 | 4.50 | 4.66 | 4.66 | 0.17% | 268,786 |
| Oct 30, 2025 | 4.77 | 4.80 | 4.52 | 4.65 | 4.65 | -2.56% | 72,964 |
| Oct 29, 2025 | 4.78 | 5.00 | 4.62 | 4.77 | 4.77 | -2.25% | 78,391 |
| Oct 28, 2025 | 4.56 | 5.23 | 4.56 | 4.88 | 4.88 | 8.49% | 205,726 |
| Oct 27, 2025 | 5.16 | 5.16 | 4.50 | 4.50 | 4.50 | -9.75% | 195,134 |
| Oct 24, 2025 | 4.62 | 5.40 | 4.62 | 4.99 | 4.99 | 8.39% | 483,832 |
| Oct 23, 2025 | 4.45 | 4.98 | 4.36 | 4.60 | 4.60 | 3.79% | 444,299 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.29 | 4.43 | 4.43 | -6.58% | 131,559 |
| Oct 21, 2025 | 4.89 | 5.00 | 4.60 | 4.74 | 4.74 | -1.54% | 84,816 |
| Oct 20, 2025 | 4.80 | 4.93 | 4.60 | 4.82 | 4.82 | 0.37% | 61,424 |
| Oct 17, 2025 | 4.93 | 5.02 | 4.79 | 4.80 | 4.80 | -2.83% | 39,902 |
| Oct 16, 2025 | 5.46 | 5.66 | 4.90 | 4.94 | 4.94 | -10.83% | 198,454 |
| Oct 15, 2025 | 5.20 | 5.70 | 5.12 | 5.54 | 5.54 | 6.54% | 179,770 |
| Oct 14, 2025 | 4.70 | 5.20 | 4.64 | 5.20 | 5.20 | 8.56% | 80,318 |
| Oct 13, 2025 | 5.06 | 5.06 | 4.74 | 4.79 | 4.79 | -2.09% | 52,002 |
| Oct 10, 2025 | 4.92 | 5.32 | 4.80 | 4.89 | 4.89 | -0.81% | 106,864 |
| Oct 9, 2025 | 4.75 | 5.33 | 4.75 | 4.93 | 4.93 | 3.96% | 303,816 |
| Oct 8, 2025 | 4.78 | 5.00 | 4.70 | 4.74 | 4.74 | -0.38% | 102,136 |
| Oct 7, 2025 | 4.84 | 4.89 | 4.74 | 4.76 | 4.76 | -4.61% | 164,829 |
| Oct 6, 2025 | 5.12 | 5.53 | 4.85 | 4.99 | 4.99 | -13.42% | 376,297 |